Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 19.75 | 19.99 | 19.15 | 19.97 | 71,683 | +0.03(+0.15%) |
Jun 20, 2024 | 18.96 | 20.26 | 18.37 | 19.94 | 125,239 | +1.39(+7.49%) |
Jun 18, 2024 | 18.18 | 18.92 | 16.81 | 18.55 | 278,139 | +0.05(+0.27%) |
Jun 17, 2024 | 19.02 | 19.30 | 16.83 | 18.50 | 221,653 | -0.51(-2.68%) |
Jun 14, 2024 | 21.40 | 21.60 | 18.93 | 19.01 | 242,054 | -2.53(-11.75%) |
Jun 13, 2024 | 22.22 | 23.35 | 21.20 | 21.54 | 98,705 | -0.68(-3.06%) |
Jun 12, 2024 | 21.16 | 23.34 | 20.55 | 22.22 | 129,367 | +1.97(+9.73%) |
Jun 11, 2024 | 22.85 | 22.86 | 20.02 | 20.25 | 326,594 | -3.23(-13.76%) |
Jun 10, 2024 | 25.43 | 25.50 | 22.80 | 23.48 | 183,514 | -2.10(-8.21%) |
Jun 07, 2024 | 26.33 | 27.05 | 25.00 | 25.58 | 81,076 | -0.57(-2.18%) |
Jun 06, 2024 | 26.40 | 26.49 | 25.80 | 26.15 | 61,447 | +0.04(+0.13%) |
Jun 05, 2024 | 26.00 | 26.47 | 25.41 | 26.11 | 99,388 | +0.16(+0.64%) |
Jun 04, 2024 | 26.00 | 27.34 | 25.35 | 25.95 | 173,897 | +0.00(+0.00%) |
Jun 03, 2024 | 27.10 | 28.53 | 25.95 | 25.95 | 76,553 | -1.25(-4.60%) |
May 31, 2024 | 27.28 | 28.85 | 25.97 | 27.20 | 85,523 | -0.79(-2.82%) |
May 30, 2024 | 28.12 | 29.09 | 27.49 | 27.99 | 60,202 | -1.00(-3.45%) |
May 29, 2024 | 28.79 | 28.99 | 26.75 | 28.99 | 104,701 | +0.19(+0.66%) |
May 28, 2024 | 29.50 | 29.98 | 28.28 | 28.80 | 75,265 | -0.61(-2.07%) |
May 24, 2024 | 30.69 | 30.70 | 29.10 | 29.41 | 103,560 | -1.08(-3.54%) |
May 23, 2024 | 30.17 | 31.00 | 28.50 | 30.49 | 133,484 | +0.20(+0.66%) |
May 22, 2024 | 31.95 | 32.00 | 30.03 | 30.29 | 89,691 | -1.72(-5.37%) |
May 21, 2024 | 34.00 | 34.49 | 31.62 | 32.01 | 102,895 | -1.55(-4.62%) |
May 20, 2024 | 32.55 | 33.56 | 29.81 | 33.56 | 170,794 | +1.01(+3.10%) |
May 17, 2024 | 31.55 | 32.99 | 31.46 | 32.55 | 85,332 | +0.98(+3.10%) |
May 16, 2024 | 31.81 | 32.40 | 30.58 | 31.57 | 77,707 | -0.13(-0.41%) |
May 15, 2024 | 28.87 | 32.11 | 28.64 | 31.70 | 192,953 | +2.95(+10.26%) |
May 14, 2024 | 28.10 | 28.90 | 27.66 | 28.75 | 80,742 | +0.65(+2.31%) |
May 13, 2024 | 25.70 | 28.49 | 25.41 | 28.10 | 100,475 | +2.35(+9.13%) |
May 10, 2024 | 26.89 | 27.82 | 25.25 | 25.75 | 110,623 | -0.99(-3.71%) |
May 09, 2024 | 26.49 | 26.93 | 25.21 | 26.74 | 91,630 | +0.40(+1.53%) |
May 08, 2024 | 26.50 | 26.50 | 17.58 | 26.34 | 105,289 | -0.70(-2.59%) |
May 07, 2024 | 25.22 | 27.79 | 24.12 | 27.04 | 313,220 | +1.93(+7.69%) |
May 06, 2024 | 31.00 | 32.00 | 25.03 | 25.11 | 378,243 | -5.59(-18.21%) |
May 03, 2024 | 31.25 | 32.51 | 30.30 | 30.70 | 116,198 | +1.20(+4.07%) |
May 02, 2024 | 28.10 | 29.79 | 28.10 | 29.50 | 159,369 | +1.85(+6.69%) |
May 01, 2024 | 28.05 | 28.58 | 26.02 | 27.65 | 441,677 | -1.34(-4.62%) |
Apr 30, 2024 | 29.38 | 30.40 | 28.20 | 28.99 | 239,764 | -2.51(-7.97%) |
Apr 29, 2024 | 35.03 | 35.69 | 29.59 | 31.50 | 304,228 | -4.20(-11.76%) |
Apr 26, 2024 | 35.31 | 37.39 | 35.03 | 35.70 | 126,615 | +0.08(+0.21%) |
Apr 25, 2024 | 35.13 | 37.16 | 34.19 | 35.62 | 169,355 | -1.27(-3.46%) |
Apr 24, 2024 | 40.18 | 40.26 | 36.86 | 36.90 | 276,165 | -3.30(-8.21%) |
Apr 23, 2024 | 40.50 | 42.36 | 39.44 | 40.20 | 199,075 | -0.73(-1.78%) |
Apr 22, 2024 | 37.85 | 41.63 | 37.54 | 40.93 | 244,361 | +4.38(+12.00%) |
Apr 19, 2024 | 36.00 | 38.73 | 35.07 | 36.55 | 235,986 | +2.00(+5.77%) |
Apr 18, 2024 | 30.33 | 34.55 | 30.25 | 34.55 | 258,994 | +4.52(+15.05%) |
Apr 17, 2024 | 30.80 | 33.13 | 28.69 | 30.03 | 206,298 | -0.67(-2.18%) |
Apr 16, 2024 | 30.50 | 30.73 | 27.80 | 30.70 | 316,088 | -0.05(-0.16%) |
Apr 15, 2024 | 32.54 | 37.40 | 30.20 | 30.75 | 320,523 | -1.83(-5.62%) |
Apr 12, 2024 | 37.51 | 37.51 | 31.50 | 32.58 | 385,440 | -6.12(-15.81%) |
Apr 11, 2024 | 42.14 | 42.45 | 35.84 | 38.70 | 514,753 | -4.25(-9.90%) |
Apr 10, 2024 | 42.52 | 44.54 | 41.69 | 42.95 | 212,960 | -3.65(-7.83%) |
Apr 09, 2024 | 46.83 | 46.96 | 44.04 | 46.60 | 185,232 | -0.40(-0.85%) |
Apr 08, 2024 | 45.00 | 49.60 | 44.28 | 47.00 | 349,005 | +3.05(+6.94%) |
Apr 05, 2024 | 41.35 | 45.50 | 41.05 | 43.95 | 308,047 | +3.25(+7.99%) |
Apr 04, 2024 | 39.70 | 44.10 | 39.01 | 40.70 | 348,112 | +2.59(+6.80%) |
Apr 03, 2024 | 40.26 | 45.75 | 38.11 | 38.11 | 790,725 | -8.74(-18.66%) |
Apr 02, 2024 | 42.81 | 54.45 | 39.80 | 46.85 | 819,312 | +0.59(+1.28%) |